Michelmersh Brick Holdings Plc
Sector:
Materials,
Industry:
Construction Materials
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Nov 2019 |
GBX |
106 |
106.5 |
105.755 |
106 |
106 |
0.0 (0.0%)
|
12,247 |
| 13 Nov 2019 |
GBX |
106 |
106.4 |
105 |
106 |
106 |
0.0 (0.0%)
|
21,591 |
| 12 Nov 2019 |
GBX |
106 |
106.5 |
105.75 |
106 |
106 |
0.0 (0.0%)
|
48,130 |
| 11 Nov 2019 |
GBX |
106.5 |
106.985 |
105.9 |
106 |
106 |
-0.5 (-0.47%)
|
18,987 |
| 8 Nov 2019 |
GBX |
106.5 |
106.9998 |
105.9 |
106.5 |
106.5 |
0.0 (0.0%)
|
6,397 |
| 7 Nov 2019 |
GBX |
106.5 |
107.5 |
105.8325 |
106.5 |
106.5 |
0.0 (0.0%)
|
31,945 |
| 6 Nov 2019 |
GBX |
106.5 |
106.705 |
105.755 |
106.5 |
106.5 |
0.0 (0.0%)
|
9,389 |
| 5 Nov 2019 |
GBX |
106.5 |
108 |
105.6 |
106.5 |
106.5 |
0.0 (0.0%)
|
62,005 |
| 4 Nov 2019 |
GBX |
106.5 |
106.72 |
105.515 |
106.5 |
106.5 |
0.0 (0.0%)
|
8,668 |
| 1 Nov 2019 |
GBX |
106.5 |
106.745 |
105.015 |
106.5 |
106.5 |
0.0 (0.0%)
|
397,768 |
| 31 Oct 2019 |
GBX |
106.8 |
106.8 |
105.48 |
106.5 |
106.5 |
-0.5 (-0.47%)
|
2,192 |
| 30 Oct 2019 |
GBX |
107 |
107 |
106 |
107 |
107 |
-0.5 (-0.47%)
|
23,282 |
| 29 Oct 2019 |
GBX |
108 |
109 |
105.5 |
107.5 |
107.5 |
-0.5 (-0.46%)
|
34,329 |
| 28 Oct 2019 |
GBX |
109 |
109 |
107 |
108 |
108 |
-1 (-0.92%)
|
179,025 |
| 25 Oct 2019 |
GBX |
109 |
109 |
108.3 |
109 |
109 |
0.0 (0.0%)
|
27,334 |
| 24 Oct 2019 |
GBX |
109 |
109 |
109 |
109 |
109 |
-0.5 (-0.46%)
|
76,024 |
| 23 Oct 2019 |
GBX |
110 |
110.4 |
108 |
109.5 |
109.5 |
-0.5 (-0.45%)
|
228,612 |
| 22 Oct 2019 |
GBX |
111 |
111 |
108 |
110 |
110 |
-2.5 (-2.22%)
|
1,347,285 |
| 21 Oct 2019 |
GBX |
112.5 |
113.6 |
111 |
112.5 |
112.5 |
+0.5 (+0.45%)
|
2,297,423 |
| 18 Oct 2019 |
GBX |
113 |
114.3945 |
112 |
112 |
112 |
-1 (-0.88%)
|
74,401 |
| 17 Oct 2019 |
GBX |
110 |
113.5 |
109.8 |
113 |
113 |
+3 (+2.73%)
|
137,821 |
| 16 Oct 2019 |
GBX |
110 |
111 |
109.32 |
110 |
110 |
0.0 (0.0%)
|
116,405 |
| 15 Oct 2019 |
GBX |
108.5 |
110.67 |
107 |
110 |
110 |
+1.5 (+1.38%)
|
42,680 |
| 14 Oct 2019 |
GBX |
109.5 |
110.55 |
106.5 |
108.5 |
108.5 |
-1 (-0.91%)
|
140,657 |
| 11 Oct 2019 |
GBX |
106 |
110.7 |
106 |
109.5 |
109.5 |
+3.5 (+3.30%)
|
469,892 |
| 10 Oct 2019 |
GBX |
106 |
106.675 |
105.75 |
106 |
106 |
0.0 (0.0%)
|
31,429 |
| 9 Oct 2019 |
GBX |
106 |
106.75 |
105.55 |
106 |
106 |
0.0 (0.0%)
|
41,974 |
| 8 Oct 2019 |
GBX |
106.5 |
107.9998 |
105.85 |
106 |
106 |
-0.5 (-0.47%)
|
134,459 |
| 7 Oct 2019 |
GBX |
106 |
107 |
105.25 |
106.5 |
106.5 |
+0.5 (+0.47%)
|
83,957 |
| 4 Oct 2019 |
GBX |
106.5 |
107 |
105.55 |
106 |
106 |
-0.5 (-0.47%)
|
25,066 |
